Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 11.66 | 11.67 | 11.40 | 11.47 | 2,384,818 | -0.14(-1.19%) |
Nov 29, 2005 | 11.69 | 11.71 | 11.57 | 11.60 | 1,901,351 | -0.03(-0.22%) |
Nov 28, 2005 | 11.77 | 11.78 | 11.59 | 11.63 | 1,934,257 | -0.14(-1.19%) |
Nov 25, 2005 | 11.61 | 11.78 | 11.51 | 11.77 | 1,070,415 | +0.24(+2.07%) |
Nov 23, 2005 | 11.46 | 11.64 | 11.43 | 11.53 | 996,137 | +0.09(+0.81%) |
Nov 22, 2005 | 11.42 | 11.46 | 11.32 | 11.44 | 1,889,923 | -0.00(-0.03%) |
Nov 21, 2005 | 11.32 | 11.46 | 11.26 | 11.44 | 864,645 | +0.13(+1.11%) |
Nov 18, 2005 | 11.32 | 11.35 | 11.21 | 11.32 | 1,440,833 | +0.05(+0.41%) |
Nov 17, 2005 | 11.14 | 11.29 | 11.07 | 11.27 | 1,273,844 | +0.20(+1.77%) |
Nov 16, 2005 | 11.07 | 11.10 | 10.98 | 11.07 | 1,102,467 | +0.06(+0.51%) |
Nov 15, 2005 | 11.06 | 11.13 | 10.96 | 11.02 | 1,493,448 | -0.11(-1.03%) |
Nov 14, 2005 | 11.10 | 11.15 | 11.04 | 11.13 | 825,363 | +0.01(+0.13%) |
Nov 11, 2005 | 11.09 | 11.15 | 11.04 | 11.12 | 1,105,749 | +0.04(+0.33%) |
Nov 10, 2005 | 10.89 | 11.09 | 10.84 | 11.08 | 1,819,834 | +0.23(+2.13%) |
Nov 09, 2005 | 10.75 | 10.99 | 10.71 | 10.85 | 1,703,545 | +0.09(+0.80%) |
Nov 08, 2005 | 10.73 | 10.81 | 10.71 | 10.76 | 791,804 | -0.01(-0.09%) |
Nov 07, 2005 | 10.68 | 10.83 | 10.67 | 10.77 | 1,038,450 | +0.05(+0.51%) |
Nov 04, 2005 | 10.71 | 10.78 | 10.56 | 10.72 | 1,358,620 | +0.03(+0.27%) |
Nov 03, 2005 | 10.69 | 10.79 | 10.61 | 10.69 | 2,461,672 | +0.04(+0.33%) |
Nov 02, 2005 | 10.54 | 10.73 | 10.49 | 10.66 | 1,800,082 | +0.14(+1.29%) |
Nov 01, 2005 | 10.46 | 10.53 | 10.40 | 10.52 | 2,452,305 | +0.08(+0.76%) |
Oct 31, 2005 | 10.34 | 10.51 | 10.29 | 10.44 | 2,003,310 | +0.12(+1.16%) |
Oct 28, 2005 | 10.33 | 10.35 | 10.10 | 10.32 | 1,666,669 | +0.06(+0.59%) |
Oct 27, 2005 | 10.35 | 10.46 | 10.19 | 10.26 | 1,191,464 | -0.07(-0.68%) |
Oct 26, 2005 | 10.34 | 10.52 | 10.29 | 10.33 | 1,522,996 | +0.01(+0.14%) |
Oct 25, 2005 | 10.31 | 10.37 | 10.15 | 10.32 | 1,422,845 | -0.05(-0.46%) |
Oct 24, 2005 | 10.11 | 10.37 | 10.10 | 10.36 | 1,665,063 | +0.30(+3.01%) |
Oct 21, 2005 | 10.16 | 10.21 | 9.943 | 10.06 | 1,984,477 | +0.05(+0.48%) |
Oct 20, 2005 | 10.09 | 10.23 | 9.959 | 10.01 | 1,902,509 | -0.10(-0.95%) |
Oct 19, 2005 | 9.778 | 10.11 | 9.736 | 10.11 | 1,920,049 | +0.29(+2.99%) |
Oct 18, 2005 | 9.852 | 9.970 | 9.809 | 9.816 | 1,107,510 | -0.07(-0.68%) |
Oct 17, 2005 | 9.857 | 9.985 | 9.838 | 9.883 | 1,353,785 | -0.00(-0.05%) |
Oct 14, 2005 | 9.685 | 9.929 | 9.685 | 9.888 | 3,172,132 | +0.18(+1.89%) |
Oct 13, 2005 | 9.768 | 9.771 | 9.594 | 9.704 | 3,179,305 | -0.06(-0.65%) |
Oct 12, 2005 | 9.961 | 10.03 | 9.666 | 9.768 | 3,251,299 | -0.22(-2.17%) |
Oct 11, 2005 | 10.14 | 10.24 | 9.931 | 9.985 | 2,342,147 | -0.16(-1.60%) |
Oct 10, 2005 | 10.07 | 10.24 | 10.06 | 10.15 | 1,552,495 | +0.07(+0.74%) |
Oct 07, 2005 | 10.23 | 10.23 | 10.06 | 10.07 | 1,881,686 | -0.10(-1.02%) |
Oct 06, 2005 | 10.20 | 10.30 | 10.11 | 10.18 | 2,024,355 | -0.01(-0.14%) |
Oct 05, 2005 | 10.28 | 10.34 | 10.19 | 10.19 | 1,132,806 | -0.11(-1.08%) |
Oct 04, 2005 | 10.44 | 10.48 | 10.30 | 10.30 | 1,380,783 | -0.09(-0.91%) |
Oct 03, 2005 | 10.41 | 10.45 | 10.31 | 10.40 | 1,299,737 | -0.01(-0.09%) |
Sep 30, 2005 | 10.25 | 10.45 | 10.25 | 10.41 | 2,175,358 | +0.09(+0.88%) |
Sep 29, 2005 | 10.09 | 10.32 | 10.04 | 10.31 | 1,212,356 | +0.22(+2.19%) |
Sep 28, 2005 | 10.15 | 10.27 | 10.05 | 10.09 | 1,143,845 | +0.01(+0.13%) |
Sep 27, 2005 | 10.04 | 10.17 | 9.986 | 10.08 | 1,223,605 | +0.04(+0.40%) |
Sep 26, 2005 | 10.05 | 10.17 | 9.948 | 10.04 | 1,195,757 | +0.02(+0.19%) |
Sep 23, 2005 | 10.02 | 10.09 | 9.856 | 10.02 | 1,097,111 | +0.01(+0.14%) |
Sep 22, 2005 | 10.01 | 10.01 | 9.801 | 10.01 | 2,326,405 | +0.12(+1.23%) |
Sep 21, 2005 | 10.23 | 10.24 | 9.876 | 9.886 | 3,056,310 | -0.38(-3.74%) |
Sep 20, 2005 | 10.14 | 10.34 | 10.13 | 10.27 | 2,665,951 | +0.14(+1.35%) |
Sep 19, 2005 | 10.17 | 10.17 | 10.00 | 10.13 | 1,250,932 | -0.06(-0.61%) |
Sep 16, 2005 | 10.15 | 10.23 | 10.09 | 10.20 | 5,191,957 | +0.14(+1.35%) |
Sep 15, 2005 | 10.06 | 10.12 | 9.991 | 10.06 | 912,490 | +0.03(+0.25%) |
Sep 14, 2005 | 10.16 | 10.17 | 9.991 | 10.03 | 886,424 | -0.07(-0.74%) |
Sep 13, 2005 | 10.23 | 10.25 | 10.04 | 10.11 | 1,884,971 | -0.08(-0.80%) |
Sep 12, 2005 | 10.13 | 10.24 | 10.10 | 10.19 | 1,722,384 | +0.09(+0.92%) |
Sep 09, 2005 | 10.07 | 10.17 | 10.02 | 10.10 | 971,129 | +0.05(+0.52%) |
Sep 08, 2005 | 10.10 | 10.12 | 10.01 | 10.05 | 741,424 | -0.06(-0.57%) |
Sep 07, 2005 | 10.17 | 10.20 | 10.09 | 10.10 | 1,579,113 | -0.03(-0.31%) |
Sep 06, 2005 | 10.03 | 10.18 | 10.03 | 10.13 | 1,186,946 | +0.11(+1.05%) |
Sep 02, 2005 | 10.12 | 10.14 | 10.01 | 10.03 | 959,095 | -0.05(-0.52%) |
Sep 01, 2005 | 10.02 | 10.23 | 10.02 | 10.08 | 1,691,882 | +0.04(+0.43%) |
Aug 31, 2005 | 9.980 | 10.04 | 9.872 | 10.04 | 2,473,416 | +0.04(+0.40%) |
Aug 30, 2005 | 10.15 | 10.15 | 9.947 | 9.999 | 1,923,968 | -0.20(-1.95%) |
Aug 29, 2005 | 10.19 | 10.23 | 10.11 | 10.20 | 1,152,609 | -0.03(-0.27%) |
Aug 26, 2005 | 10.21 | 10.32 | 10.21 | 10.23 | 1,546,009 | -0.03(-0.31%) |
Aug 25, 2005 | 10.18 | 10.28 | 10.16 | 10.26 | 1,174,395 | +0.05(+0.47%) |
Aug 24, 2005 | 10.16 | 10.38 | 10.11 | 10.21 | 2,420,780 | +0.05(+0.50%) |
Aug 23, 2005 | 10.30 | 10.31 | 10.12 | 10.16 | 1,836,414 | -0.09(-0.87%) |
Aug 22, 2005 | 10.17 | 10.34 | 10.17 | 10.25 | 941,182 | +0.06(+0.59%) |
Aug 19, 2005 | 10.21 | 10.24 | 10.16 | 10.19 | 732,604 | -0.01(-0.08%) |
Aug 18, 2005 | 10.22 | 10.25 | 10.16 | 10.20 | 1,356,455 | -0.04(-0.42%) |
Aug 17, 2005 | 10.19 | 10.26 | 10.16 | 10.24 | 1,291,958 | +0.04(+0.39%) |
Aug 16, 2005 | 10.46 | 10.48 | 10.19 | 10.20 | 2,238,070 | -0.24(-2.33%) |
Aug 15, 2005 | 10.45 | 10.49 | 10.39 | 10.44 | 1,102,517 | -0.02(-0.15%) |
Aug 12, 2005 | 10.53 | 10.56 | 10.39 | 10.46 | 683,315 | -0.10(-0.98%) |
Aug 11, 2005 | 10.49 | 10.57 | 10.44 | 10.56 | 1,045,843 | +0.06(+0.59%) |
Aug 10, 2005 | 10.47 | 10.73 | 10.44 | 10.50 | 1,722,751 | +0.03(+0.27%) |
Aug 09, 2005 | 10.41 | 10.53 | 10.40 | 10.47 | 1,107,996 | +0.05(+0.50%) |
Aug 08, 2005 | 10.44 | 10.50 | 10.38 | 10.42 | 925,085 | +0.01(+0.06%) |
Aug 05, 2005 | 10.53 | 10.56 | 10.37 | 10.41 | 1,607,447 | -0.16(-1.51%) |
Aug 04, 2005 | 10.75 | 10.80 | 10.56 | 10.57 | 1,824,648 | -0.22(-2.04%) |
Aug 03, 2005 | 10.73 | 10.84 | 10.67 | 10.79 | 1,403,513 | +0.05(+0.43%) |
Aug 02, 2005 | 10.68 | 10.81 | 10.67 | 10.74 | 1,445,634 | +0.09(+0.81%) |
Aug 01, 2005 | 10.67 | 10.75 | 10.57 | 10.66 | 2,411,969 | +0.09(+0.81%) |
Jul 29, 2005 | 10.68 | 10.73 | 10.57 | 10.57 | 1,500,131 | -0.09(-0.81%) |
Jul 28, 2005 | 10.61 | 10.66 | 10.48 | 10.66 | 1,942,098 | +0.11(+1.03%) |
Jul 27, 2005 | 10.62 | 10.71 | 10.47 | 10.55 | 2,894,200 | -0.01(-0.11%) |
Jul 26, 2005 | 10.56 | 10.60 | 10.43 | 10.56 | 2,059,348 | -0.04(-0.33%) |
Jul 25, 2005 | 10.61 | 10.64 | 10.56 | 10.60 | 1,629,546 | -0.04(-0.36%) |
Jul 22, 2005 | 10.59 | 10.65 | 10.55 | 10.63 | 1,701,646 | +0.05(+0.45%) |
Jul 21, 2005 | 10.64 | 10.67 | 10.48 | 10.59 | 2,028,095 | -0.06(-0.60%) |
Jul 20, 2005 | 10.74 | 10.78 | 10.64 | 10.65 | 2,982,921 | -0.07(-0.62%) |
Jul 19, 2005 | 10.56 | 10.80 | 10.55 | 10.72 | 2,802,056 | +0.18(+1.74%) |
Jul 18, 2005 | 10.45 | 10.57 | 10.45 | 10.53 | 1,572,573 | +0.06(+0.56%) |
Jul 15, 2005 | 10.44 | 10.48 | 10.34 | 10.48 | 1,714,216 | +0.02(+0.23%) |
Jul 14, 2005 | 10.40 | 10.52 | 10.40 | 10.45 | 1,053,687 | +0.05(+0.44%) |
Jul 13, 2005 | 10.42 | 10.44 | 10.36 | 10.41 | 630,312 | -0.01(-0.09%) |
Jul 12, 2005 | 10.27 | 10.44 | 10.26 | 10.41 | 2,119,276 | +0.13(+1.27%) |
Jul 11, 2005 | 10.23 | 10.32 | 10.20 | 10.28 | 1,514,546 | +0.07(+0.69%) |
Jul 08, 2005 | 10.09 | 10.22 | 10.05 | 10.21 | 2,341,777 | +0.10(+0.96%) |
Jul 07, 2005 | 10.12 | 10.13 | 9.969 | 10.12 | 1,831,548 | +0.00(+0.02%) |
Jul 06, 2005 | 10.10 | 10.18 | 10.04 | 10.12 | 1,853,562 | +0.05(+0.54%) |
Jul 05, 2005 | 9.986 | 10.11 | 9.943 | 10.06 | 1,371,212 | +0.09(+0.88%) |
Jul 01, 2005 | 10.01 | 10.02 | 9.902 | 9.974 | 1,176,042 | -0.00(-0.02%) |
Jun 30, 2005 | 10.03 | 10.12 | 9.966 | 9.975 | 2,585,429 | -0.02(-0.21%) |
Jun 29, 2005 | 9.985 | 10.03 | 9.943 | 9.996 | 1,305,617 | -0.00(-0.02%) |
Jun 28, 2005 | 9.781 | 10.01 | 9.752 | 9.997 | 2,502,137 | +0.25(+2.57%) |
Jun 27, 2005 | 9.751 | 9.816 | 9.700 | 9.747 | 1,816,718 | -0.01(-0.10%) |
Jun 24, 2005 | 9.599 | 9.776 | 9.559 | 9.757 | 3,786,294 | +0.19(+2.03%) |
Jun 23, 2005 | 9.649 | 9.693 | 9.548 | 9.562 | 2,961,066 | -0.18(-1.80%) |
Jun 22, 2005 | 9.762 | 9.790 | 9.679 | 9.738 | 1,573,006 | +0.04(+0.36%) |
Jun 21, 2005 | 9.706 | 9.731 | 9.642 | 9.703 | 864,858 | -0.01(-0.15%) |
Jun 20, 2005 | 9.728 | 9.743 | 9.645 | 9.717 | 1,291,886 | -0.04(-0.41%) |
Jun 17, 2005 | 9.795 | 9.830 | 9.613 | 9.757 | 2,149,597 | +0.01(+0.14%) |
Jun 16, 2005 | 9.733 | 9.794 | 9.711 | 9.743 | 1,042,855 | +0.03(+0.34%) |
Jun 15, 2005 | 9.692 | 9.733 | 9.620 | 9.711 | 1,071,629 | -0.00(-0.05%) |
Jun 14, 2005 | 9.663 | 9.747 | 9.663 | 9.715 | 759,796 | +0.03(+0.35%) |
Jun 13, 2005 | 9.685 | 9.781 | 9.636 | 9.682 | 1,067,682 | -0.02(-0.20%) |
Jun 10, 2005 | 9.727 | 9.771 | 9.647 | 9.701 | 672,631 | -0.03(-0.31%) |
Jun 09, 2005 | 9.594 | 9.752 | 9.534 | 9.731 | 1,331,758 | +0.14(+1.50%) |
Jun 08, 2005 | 9.658 | 9.698 | 9.578 | 9.588 | 1,001,634 | -0.05(-0.51%) |
Jun 07, 2005 | 9.602 | 9.735 | 9.602 | 9.637 | 1,378,366 | +0.02(+0.25%) |
Jun 06, 2005 | 9.572 | 9.647 | 9.481 | 9.613 | 1,405,728 | +0.07(+0.68%) |
Jun 03, 2005 | 9.650 | 9.707 | 9.489 | 9.548 | 1,431,568 | -0.07(-0.70%) |
Jun 02, 2005 | 9.543 | 9.625 | 9.505 | 9.615 | 1,070,700 | +0.09(+0.97%) |
Jun 01, 2005 | 9.508 | 9.626 | 9.473 | 9.523 | 1,470,919 | +0.02(+0.17%) |
May 31, 2005 | 9.478 | 9.527 | 9.413 | 9.507 | 1,569,178 | +0.05(+0.51%) |
May 27, 2005 | 9.440 | 9.486 | 9.402 | 9.459 | 526,395 | +0.05(+0.51%) |
May 26, 2005 | 9.317 | 9.438 | 9.301 | 9.411 | 1,998,355 | +0.12(+1.25%) |
May 25, 2005 | 9.403 | 9.419 | 9.264 | 9.295 | 2,134,818 | -0.15(-1.60%) |
May 24, 2005 | 9.516 | 9.523 | 9.390 | 9.446 | 1,552,890 | -0.07(-0.74%) |
May 23, 2005 | 9.504 | 9.550 | 9.441 | 9.516 | 1,706,937 | +0.03(+0.32%) |
May 20, 2005 | 9.494 | 9.494 | 9.374 | 9.486 | 1,352,044 | +0.01(+0.07%) |
May 19, 2005 | 9.430 | 9.500 | 9.390 | 9.480 | 906,955 | +0.06(+0.63%) |
May 18, 2005 | 9.310 | 9.545 | 9.303 | 9.421 | 2,673,708 | +0.13(+1.42%) |
May 17, 2005 | 9.185 | 9.330 | 9.112 | 9.288 | 1,747,493 | +0.06(+0.64%) |
May 16, 2005 | 9.002 | 9.250 | 8.997 | 9.229 | 1,382,298 | +0.25(+2.80%) |
May 13, 2005 | 9.096 | 9.123 | 8.923 | 8.978 | 1,642,778 | -0.10(-1.09%) |
May 12, 2005 | 9.190 | 9.271 | 9.059 | 9.076 | 1,817,895 | -0.13(-1.45%) |
May 11, 2005 | 9.070 | 9.236 | 9.053 | 9.210 | 1,702,810 | +0.14(+1.53%) |
May 10, 2005 | 9.086 | 9.123 | 9.005 | 9.072 | 2,645,728 | -0.08(-0.87%) |
May 09, 2005 | 9.072 | 9.174 | 8.986 | 9.151 | 1,147,617 | +0.05(+0.51%) |
May 06, 2005 | 9.226 | 9.226 | 9.076 | 9.105 | 1,547,525 | -0.05(-0.54%) |
May 05, 2005 | 9.115 | 9.213 | 9.048 | 9.155 | 1,835,034 | +0.03(+0.33%) |
May 04, 2005 | 8.984 | 9.182 | 8.944 | 9.124 | 2,832,552 | +0.20(+2.29%) |
May 03, 2005 | 8.775 | 9.011 | 8.761 | 8.920 | 2,778,023 | +0.14(+1.54%) |
May 02, 2005 | 8.828 | 8.849 | 8.673 | 8.785 | 2,552,994 | -0.01(-0.07%) |
Apr 29, 2005 | 8.700 | 8.818 | 8.635 | 8.791 | 3,834,412 | +0.06(+0.64%) |
Apr 28, 2005 | 8.896 | 8.916 | 8.705 | 8.735 | 2,696,064 | -0.20(-2.19%) |
Apr 27, 2005 | 8.895 | 9.005 | 8.764 | 8.931 | 2,446,325 | +0.01(+0.14%) |
Apr 26, 2005 | 8.876 | 9.145 | 8.822 | 8.919 | 2,801,287 | -0.03(-0.34%) |
Apr 25, 2005 | 8.771 | 8.970 | 8.743 | 8.949 | 2,038,114 | +0.19(+2.18%) |
Apr 22, 2005 | 8.960 | 9.003 | 8.680 | 8.758 | 2,524,013 | -0.22(-2.40%) |
Apr 21, 2005 | 8.798 | 9.010 | 8.641 | 8.973 | 3,299,709 | +0.16(+1.83%) |
Apr 20, 2005 | 8.906 | 9.003 | 8.796 | 8.812 | 2,380,908 | -0.15(-1.67%) |
Apr 19, 2005 | 8.837 | 8.990 | 8.837 | 8.962 | 2,276,774 | +0.12(+1.41%) |
Apr 18, 2005 | 8.852 | 8.888 | 8.718 | 8.837 | 2,518,425 | +0.02(+0.22%) |
Apr 15, 2005 | 8.951 | 9.053 | 8.794 | 8.818 | 2,619,578 | -0.19(-2.12%) |
Apr 14, 2005 | 9.067 | 9.135 | 8.990 | 9.010 | 2,158,665 | -0.08(-0.88%) |
Apr 13, 2005 | 9.210 | 9.212 | 9.018 | 9.089 | 2,729,990 | -0.13(-1.43%) |
Apr 12, 2005 | 9.139 | 9.269 | 8.992 | 9.221 | 2,948,948 | +0.03(+0.28%) |
Apr 11, 2005 | 9.322 | 9.357 | 9.180 | 9.196 | 1,822,890 | -0.14(-1.52%) |
Apr 08, 2005 | 9.405 | 9.432 | 9.292 | 9.338 | 1,604,472 | -0.06(-0.59%) |
Apr 07, 2005 | 9.402 | 9.441 | 9.309 | 9.394 | 2,087,484 | -0.02(-0.19%) |
Apr 06, 2005 | 9.433 | 9.561 | 9.389 | 9.411 | 2,250,530 | -0.03(-0.35%) |
Apr 05, 2005 | 9.542 | 9.644 | 9.424 | 9.445 | 2,195,333 | -0.05(-0.52%) |
Apr 04, 2005 | 9.382 | 9.545 | 9.241 | 9.494 | 2,276,175 | +0.13(+1.34%) |
Apr 01, 2005 | 9.470 | 9.617 | 9.327 | 9.368 | 1,892,063 | -0.09(-0.99%) |
Mar 31, 2005 | 9.484 | 9.488 | 9.368 | 9.462 | 2,409,443 | -0.01(-0.15%) |
Mar 30, 2005 | 9.373 | 9.508 | 9.363 | 9.476 | 1,630,089 | +0.13(+1.35%) |
Mar 29, 2005 | 9.492 | 9.569 | 9.331 | 9.351 | 1,697,517 | -0.16(-1.66%) |
Mar 28, 2005 | 9.499 | 9.574 | 9.465 | 9.508 | 1,643,968 | +0.06(+0.61%) |
Mar 24, 2005 | 9.424 | 9.534 | 9.389 | 9.451 | 1,512,494 | +0.04(+0.39%) |
Mar 23, 2005 | 9.484 | 9.494 | 9.346 | 9.414 | 2,012,623 | -0.11(-1.20%) |
Mar 22, 2005 | 9.790 | 9.845 | 9.507 | 9.529 | 2,668,960 | -0.29(-2.99%) |
Mar 21, 2005 | 9.860 | 9.897 | 9.789 | 9.822 | 2,488,471 | -0.05(-0.52%) |
Mar 18, 2005 | 9.779 | 9.916 | 9.771 | 9.873 | 3,430,890 | +0.11(+1.08%) |
Mar 17, 2005 | 9.751 | 9.830 | 9.668 | 9.768 | 1,587,556 | -0.02(-0.16%) |
Mar 16, 2005 | 9.784 | 9.784 | 9.692 | 9.784 | 1,858,423 | -0.01(-0.11%) |
Mar 15, 2005 | 9.919 | 9.996 | 9.786 | 9.795 | 1,535,748 | -0.11(-1.11%) |
Mar 14, 2005 | 9.781 | 9.937 | 9.749 | 9.905 | 1,352,772 | +0.17(+1.77%) |
Mar 11, 2005 | 9.935 | 9.959 | 9.692 | 9.733 | 2,187,784 | -0.24(-2.41%) |
Mar 10, 2005 | 10.06 | 10.07 | 9.910 | 9.974 | 1,467,558 | -0.03(-0.30%) |
Mar 09, 2005 | 10.03 | 10.10 | 9.970 | 10.00 | 2,009,629 | -0.08(-0.82%) |
Mar 08, 2005 | 10.01 | 10.12 | 9.947 | 10.09 | 2,460,790 | +0.05(+0.54%) |
Mar 07, 2005 | 10.03 | 10.11 | 9.967 | 10.03 | 1,223,485 | +0.03(+0.25%) |
Mar 04, 2005 | 9.905 | 10.11 | 9.903 | 10.01 | 1,681,094 | +0.13(+1.29%) |
Mar 03, 2005 | 10.01 | 10.05 | 9.808 | 9.880 | 1,824,327 | -0.08(-0.85%) |
Mar 02, 2005 | 9.999 | 10.10 | 9.859 | 9.964 | 1,822,112 | -0.01(-0.13%) |
Mar 01, 2005 | 9.714 | 10.02 | 9.707 | 9.977 | 2,532,118 | +0.19(+1.99%) |
Feb 28, 2005 | 9.782 | 9.786 | 9.682 | 9.782 | 1,804,371 | +0.02(+0.16%) |
Feb 25, 2005 | 9.553 | 9.786 | 9.553 | 9.766 | 1,820,236 | +0.20(+2.08%) |
Feb 24, 2005 | 9.507 | 9.578 | 9.451 | 9.567 | 1,945,838 | +0.04(+0.40%) |
Feb 23, 2005 | 9.526 | 9.596 | 9.488 | 9.529 | 1,822,373 | -0.05(-0.50%) |
Feb 22, 2005 | 9.644 | 9.731 | 9.564 | 9.577 | 2,853,365 | -0.12(-1.20%) |
Feb 18, 2005 | 9.773 | 9.779 | 9.661 | 9.693 | 1,892,800 | -0.05(-0.47%) |
Feb 17, 2005 | 9.755 | 9.789 | 9.723 | 9.739 | 1,340,948 | -0.05(-0.49%) |
Feb 16, 2005 | 9.752 | 9.809 | 9.703 | 9.787 | 1,458,653 | -0.01(-0.10%) |
Feb 15, 2005 | 9.714 | 9.846 | 9.706 | 9.797 | 1,544,346 | +0.08(+0.82%) |
Feb 14, 2005 | 9.722 | 9.766 | 9.692 | 9.717 | 1,574,447 | +0.01(+0.08%) |
Feb 11, 2005 | 9.492 | 9.731 | 9.451 | 9.709 | 1,871,008 | +0.22(+2.33%) |
Feb 10, 2005 | 9.387 | 9.496 | 9.352 | 9.488 | 1,010,859 | +0.11(+1.14%) |
Feb 09, 2005 | 9.355 | 9.473 | 9.355 | 9.381 | 1,937,068 | +0.00(+0.03%) |
Feb 08, 2005 | 9.462 | 9.476 | 9.346 | 9.378 | 1,756,165 | -0.08(-0.88%) |
Feb 07, 2005 | 9.562 | 9.585 | 9.416 | 9.460 | 1,532,931 | -0.10(-1.07%) |
Feb 04, 2005 | 9.453 | 9.596 | 9.368 | 9.562 | 1,915,907 | +0.13(+1.37%) |
Feb 03, 2005 | 9.540 | 9.615 | 9.390 | 9.433 | 1,674,316 | -0.15(-1.53%) |
Feb 02, 2005 | 9.598 | 9.628 | 9.516 | 9.580 | 1,691,361 | -0.05(-0.51%) |
Feb 01, 2005 | 9.555 | 9.680 | 9.481 | 9.629 | 1,793,147 | +0.09(+0.97%) |
Jan 31, 2005 | 9.405 | 9.537 | 9.376 | 9.537 | 2,472,437 | +0.17(+1.86%) |
Jan 28, 2005 | 9.457 | 9.465 | 9.228 | 9.363 | 4,024,321 | -0.02(-0.20%) |
Jan 27, 2005 | 9.258 | 9.449 | 9.199 | 9.382 | 2,007,559 | +0.12(+1.34%) |
Jan 26, 2005 | 9.338 | 9.339 | 9.229 | 9.258 | 1,552,627 | -0.02(-0.17%) |
Jan 25, 2005 | 9.325 | 9.409 | 9.252 | 9.274 | 1,435,003 | +0.04(+0.38%) |
Jan 24, 2005 | 9.231 | 9.346 | 9.183 | 9.239 | 1,818,582 | +0.01(+0.16%) |
Jan 21, 2005 | 9.260 | 9.343 | 9.188 | 9.225 | 1,951,838 | -0.08(-0.87%) |
Jan 20, 2005 | 9.505 | 9.515 | 9.172 | 9.306 | 2,623,120 | -0.15(-1.60%) |
Jan 19, 2005 | 9.531 | 9.532 | 9.440 | 9.457 | 1,497,110 | -0.06(-0.62%) |
Jan 18, 2005 | 9.365 | 9.516 | 9.322 | 9.516 | 1,639,167 | +0.09(+0.96%) |
Jan 14, 2005 | 9.376 | 9.478 | 9.360 | 9.425 | 2,291,801 | +0.05(+0.58%) |
Jan 13, 2005 | 9.413 | 9.505 | 9.346 | 9.371 | 2,104,140 | -0.08(-0.84%) |
Jan 12, 2005 | 9.429 | 9.486 | 9.349 | 9.451 | 2,444,012 | -0.03(-0.30%) |
Jan 11, 2005 | 9.535 | 9.601 | 9.437 | 9.480 | 1,863,208 | -0.07(-0.75%) |
Jan 10, 2005 | 9.523 | 9.677 | 9.453 | 9.551 | 1,633,525 | +0.02(+0.22%) |
Jan 07, 2005 | 9.618 | 9.652 | 9.518 | 9.531 | 1,208,700 | -0.07(-0.75%) |
Jan 06, 2005 | 9.492 | 9.700 | 9.492 | 9.602 | 2,422,129 | +0.09(+0.95%) |
Jan 05, 2005 | 9.531 | 9.609 | 9.505 | 9.511 | 2,298,645 | -0.04(-0.42%) |
Jan 04, 2005 | 9.830 | 9.833 | 9.505 | 9.551 | 3,064,302 | -0.27(-2.79%) |
Jan 03, 2005 | 9.953 | 9.982 | 9.786 | 9.825 | 3,353,173 | -0.09(-0.87%) |
Dec 31, 2004 | 9.986 | 9.986 | 9.857 | 9.911 | 1,719,820 | +0.00(+0.00%) |
Dec 30, 2004 | 9.948 | 9.986 | 9.884 | 9.911 | 1,093,832 | +0.04(+0.40%) |
Dec 29, 2004 | 9.951 | 9.959 | 9.846 | 9.872 | 1,400,080 | -0.07(-0.66%) |
Dec 28, 2004 | 9.918 | 9.972 | 9.900 | 9.937 | 1,639,179 | +0.02(+0.18%) |
Dec 27, 2004 | 10.09 | 10.10 | 9.886 | 9.919 | 1,114,855 | -0.08(-0.78%) |
Dec 23, 2004 | 10.06 | 10.10 | 9.983 | 9.997 | 1,472,877 | -0.06(-0.62%) |
Dec 22, 2004 | 9.755 | 10.06 | 9.744 | 10.06 | 2,887,077 | +0.14(+1.45%) |
Dec 21, 2004 | 9.813 | 9.929 | 9.794 | 9.916 | 2,111,416 | +0.11(+1.10%) |
Dec 20, 2004 | 9.754 | 9.840 | 9.749 | 9.808 | 1,732,372 | +0.04(+0.38%) |
Dec 17, 2004 | 9.751 | 9.889 | 9.733 | 9.771 | 2,702,889 | -0.13(-1.27%) |
Dec 16, 2004 | 9.985 | 9.993 | 9.873 | 9.897 | 1,600,271 | -0.07(-0.66%) |
Dec 15, 2004 | 9.951 | 9.990 | 9.859 | 9.962 | 2,310,352 | -0.02(-0.16%) |
Dec 14, 2004 | 9.900 | 10.01 | 9.864 | 9.978 | 2,278,974 | +0.10(+0.97%) |
Dec 13, 2004 | 9.878 | 9.905 | 9.747 | 9.883 | 1,877,337 | +0.08(+0.83%) |
Dec 10, 2004 | 9.709 | 9.846 | 9.661 | 9.801 | 1,783,204 | +0.05(+0.54%) |
Dec 09, 2004 | 9.656 | 9.754 | 9.561 | 9.749 | 1,913,108 | +0.07(+0.71%) |
Dec 08, 2004 | 9.609 | 9.706 | 9.586 | 9.680 | 1,144,664 | +0.07(+0.76%) |
Dec 07, 2004 | 9.685 | 9.778 | 9.607 | 9.607 | 1,477,269 | -0.06(-0.63%) |
Dec 06, 2004 | 9.609 | 9.700 | 9.551 | 9.668 | 2,065,918 | +0.05(+0.48%) |
Dec 03, 2004 | 9.590 | 9.644 | 9.518 | 9.621 | 1,469,111 | +0.04(+0.47%) |
Dec 02, 2004 | 9.642 | 9.688 | 9.505 | 9.577 | 1,300,612 | -0.09(-0.92%) |